loader2
Login Open ICICI 3-in-1 Account
  • Text Size
  • Text to Speech
  • Color Contrast
  • Pause Animations

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: TCS| RELIANCE| BHARTIARTL| INFY| HDFCBANK
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
5.71
1.73%
36,805
-97.03%
1,041.20
-11.18%
57,000
210.55
1.57%
105,362
-96.06%
8.12
-7.82%
3.17
-0.61%
154
-98.11%
4,386.75
-1.62%
53,500
14.55
-13.91%
28,996
-97.88%
6.56
-11.42%
0.45
-0.52%
28
-99.23%
3,055.50
-4.84%
54,800
28.05
-17.13%
5,662
-97.71%
1.12
-11.35%
0.47
-1.99%
68
-93.70%
2,500.00
-5.30%
55,400
43.50
-12.30%
5,154
-96.21%
0.79
11.96%
0.01
-4.17%
1
-98.33%
7,225.00
-2.98%
50,500
7.35
-8.70%
6,797
-96.39%
1.66
-3.14%
0.00
0.00%
0
-100.00%
3,940.70
0.00%
50,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.44
-8.96%
402
-96.75%
1,709.80
-9.38%
56,200
89.70
-7.38%
10,403
-94.90%
0.87
14.34%
0.40
-1.39%
199
-99.02%
1,560.00
-7.86%
56,400
115.45
-1.74%
7,856
-95.92%
0.70
1.30%
0.01
0.00%
0
-100.00%
3,747.70
0.00%
51,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,463.05
0.00%
51,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
0.00%
0
-100.00%
4,750.00
0.00%
52,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.22
-1.90%
17
-88.67%
12,751.00
4.52%
45,000
1.55
-44.64%
4,140
-93.54%
1.41
-7.96%
0.12
-0.97%
5
-97.62%
9,869.45
-0.30%
48,000
4.70
-12.15%
1,871
-99.05%
1.67
-5.95%
0.62
-1.29%
150
-82.76%
7,840.00
-1.56%
50,000
6.10
-12.23%
9,146
-97.95%
4.88
-7.06%
0.62
-0.87%
32
-99.38%
3,590.20
-3.00%
54,300
22.95
-9.11%
4,925
-95.26%
1.08
-2.32%
0.39
-0.38%
33
-99.24%
3,009.20
-2.96%
54,900
30.20
-15.76%
3,728
-97.40%
0.93
1.41%
1.88
-4.44%
3,220
-97.55%
1,450.00
-8.88%
56,500
122.90
-5.02%
53,503
-96.68%
4.21
4.05%
0.49
-6.99%
2,762
-96.57%
973.30
-12.13%
57,100
241.70
4.14%
22,509
-94.80%
1.19
13.89%
0.90
-14.02%
19,036
-96.09%
740.20
-15.89%
57,400
320.35
2.58%
31,672
-95.02%
1.37
5.71%
0.04
0.00%
0
-100.00%
13,267.50
0.00%
44,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.05
-0.57%
6
-98.33%
4,784.85
31.10%
52,900
12.85
-9.19%
337
-99.38%
0.24
-8.76%
0.00
0.00%
0
-100.00%
9,514.80
0.00%
44,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,526.30
0.00%
50,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
7,129.45
0.00%
50,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.15
-1.16%
9
-96.67%
3,975.00
-5.03%
53,700
17.15
-12.94%
1,566
-98.07%
0.38
-24.19%
0.54
-4.06%
145
-90.33%
3,690.70
-1.67%
54,200
20.00
-16.84%
8,156
-97.23%
1.18
-20.32%
0.01
0.00%
0
-100.00%
12,074.05
0.00%
43,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
11,310.00
0.00%
46,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
5.38
-2.09%
3,766
-98.89%
1,903.00
-6.94%
56,000
77.30
-6.08%
76,298
-96.55%
8.34
-5.03%
0.30
-5.08%
195
-98.38%
1,617.25
-9.36%
56,300
100.55
-4.87%
8,746
-96.62%
0.69
-2.13%
0.64
-19.09%
1,072
-97.51%
1,278.00
-10.68%
56,700
155.95
-0.13%
14,228
-95.54%
1.48
5.38%
0.73
-16.03%
8,530
-97.24%
877.30
-14.73%
57,200
265.55
3.59%
24,829
-95.77%
1.39
-26.90%
5.92
14.09%
143,931
-95.68%
687.55
-15.02%
57,500
358.30
3.96%
162,039
-94.52%
7.95
24.42%
3.39
57.33%
108,092
-92.16%
621.40
-16.88%
57,600
399.35
5.40%
116,240
-89.93%
2.54
23.98%
8.75
-1.39%
741
-96.30%
3,850.00
-3.26%
54,000
19.00
-11.63%
54,587
-96.88%
14.02
-4.11%
4.99
-0.14%
64,302
-96.13%
222.00
-28.33%
58,500
903.90
9.18%
10,880
-96.34%
1.20
-7.49%
3.83
56.33%
86,200
-97.30%
510.00
-18.12%
57,800
485.25
5.95%
70,662
-97.11%
2.37
22.16%
0.91
-1.04%
19,296
-95.70%
252.50
-25.91%
58,400
845.60
10.35%
1,186
-97.50%
0.12
19.70%
0.12
-7.23%
42
-80.00%
4,623.30
0.98%
53,200
12.00
-21.57%
1,160
-98.61%
0.61
-12.92%
0.14
-1.66%
10
-95.83%
4,347.00
-6.66%
53,400
13.20
-20.24%
1,736
-95.96%
0.55
6.79%
0.61
34.98%
9,853
-96.41%
132.60
-30.56%
58,900
1,200.90
8.76%
203
-90.19%
0.04
386.21%
0.25
-0.12%
5
-99.48%
4,140.35
-1.41%
53,800
16.75
-14.10%
3,843
-97.00%
0.75
-7.95%
3.81
-0.74%
336
-98.42%
3,355.50
-4.01%
54,500
24.40
-11.27%
37,714
-97.01%
7.07
9.82%
0.61
-6.75%
268
-97.13%
2,661.15
-4.89%
55,200
37.15
-13.20%
9,132
-94.62%
1.01
-3.84%
0.00
0.00%
0
-100.00%
3,655.40
0.00%
50,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
6,284.25
0.00%
51,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.06
-9.46%
25
-58.33%
6,405.00
-1.31%
51,500
7.95
-14.97%
8,040
-98.02%
1.67
-9.92%
0.48
-1.96%
88
-98.13%
2,011.00
-6.05%
55,900
67.20
-9.62%
8,531
-96.10%
0.89
-22.27%
0.48
-1.18%
115
-96.75%
5,832.75
-2.26%
52,000
9.75
-10.14%
22,451
-97.82%
4.98
-7.98%
0.03
0.00%
0
-100.00%
3,339.50
0.00%
52,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.11
-1.15%
140
-97.76%
4,855.00
-1.75%
53,000
12.20
-14.08%
23,054
-97.95%
6.50
-6.23%
5.19
-1.34%
683
-98.48%
2,365.00
-6.09%
55,500
51.40
-4.19%
38,592
-96.65%
8.17
2.17%
0.01
-78.35%
76
153.33%
8,360.60
-1.64%
49,500
4.90
-30.99%
5,167
-95.72%
0.74
-40.17%
0.10
-0.87%
11
-63.33%
4,622.45
-5.66%
53,100
12.30
-17.73%
698
-98.06%
0.38
-4.15%
0.00
0.00%
0
-100.00%
7,850.00
0.00%
45,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.18
-0.17%
4
-99.56%
4,450.00
-2.45%
53,300
12.40
-22.26%
1,158
-97.15%
0.34
-15.34%
0.46
-0.39%
7
-98.06%
4,300.00
0.27%
53,600
16.00
-11.85%
1,157
-96.47%
0.69
-7.09%
1.13
-0.63%
61
-98.80%
3,476.00
-2.77%
54,400
23.90
-9.81%
4,631
-96.27%
0.84
-14.07%
0.77
-0.97%
62
-99.61%
3,289.20
-3.24%
54,600
26.50
-11.67%
4,633
-96.84%
0.95
-6.92%
1.29
-0.53%
108
-98.72%
2,570.15
-5.56%
55,300
40.50
-12.81%
5,789
-96.14%
1.49
11.72%
0.01
0.00%
0
-100.00%
6,507.00
0.00%
51,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.43
-1.93%
960
-96.33%
1,104.10
-12.48%
56,900
195.70
2.51%
11,373
-95.84%
1.07
0.14%
0.93
-31.21%
12,374
-96.94%
805.85
-15.25%
57,300
290.00
2.35%
25,418
-96.19%
1.34
-17.64%
3.12
98.51%
110,758
-95.14%
567.90
-17.07%
57,700
Spot Price: 57685.75
435.10
4.40%
93,478
-94.72%
1.96
26.89%
0.01
0.00%
0
-100.00%
3,500.00
0.00%
52,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
5,000.45
0.00%
52,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.40
45.41%
28,586
-95.42%
368.15
-22.14%
58,100
632.65
6.59%
13,080
-94.57%
0.85
102.27%
1.26
10.40%
22,773
-96.23%
330.30
-22.46%
58,200
702.80
7.41%
6,918
-95.49%
0.50
95.78%
1.39
23.99%
20,286
-95.26%
288.00
-24.95%
58,300
773.85
9.50%
3,758
-95.00%
0.47
145.58%
0.81
42.96%
12,028
-96.12%
152.05
-29.10%
58,800
1,160.65
13.47%
372
-93.07%
0.06
265.38%
8.09
3.35%
83,557
-96.16%
113.75
-32.93%
59,000
1,277.50
7.43%
5,148
-97.20%
1.55
-11.53%
0.41
-2.23%
81
-92.29%
3,740.00
-4.03%
54,100
20.45
-11.85%
4,283
-95.18%
0.64
-26.42%
5.20
-3.51%
2,168
-98.25%
2,872.70
-3.84%
55,000
34.65
-8.09%
72,381
-96.97%
9.84
-4.35%
0.28
-8.95%
165
-98.19%
2,214.30
-4.58%
55,700
56.00
-9.46%
6,676
-97.11%
0.75
3.88%
0.29
-2.05%
130
-99.64%
2,083.25
-7.68%
55,800
61.65
-10.46%
8,748
-96.24%
1.24
50.73%
0.00
0.00%
0
-100.00%
4,138.90
0.00%
50,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.24
-7.63%
161
-96.97%
6,829.10
-1.78%
51,000
7.20
-16.76%
12,236
-97.95%
3.67
-7.55%
12.59
15.76%
208,744
-96.43%
413.05
-20.92%
58,000
586.55
7.35%
86,616
-96.63%
5.89
-3.70%
0.20
-0.15%
1
-99.90%
8,803.00
0.00%
49,000
5.55
-13.95%
6,824
-97.46%
2.30
-14.20%
0.75
63.18%
12,102
-96.20%
200.70
-27.30%
58,600
972.35
9.14%
3,463
-78.10%
0.62
1,612.50%
0.77
52.66%
12,385
-95.53%
175.50
-28.10%
58,700
1,025.25
6.66%
407
-92.75%
0.06
124.71%
0.00
0.00%
0
-100.00%
3,390.00
0.00%
51,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.38
-2.81%
144
-98.06%
1,810.00
-7.69%
56,100
82.40
-7.57%
5,637
-97.02%
0.72
24.19%
0.02
19.05%
10
-83.33%
10,814.85
-1.37%
47,000
3.25
-17.72%
1,250
-97.64%
0.76
-11.89%
0.01
0.00%
0
-100.00%
3,662.45
0.00%
51,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
4,740.10
0.00%
51,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
-1.92%
1
-96.67%
5,450.00
46.64%
52,300
8.00
-31.62%
489
-98.67%
0.16
-13.61%
0.02
0.00%
0
-100.00%
3,407.45
0.00%
52,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.17
-0.18%
6
-98.82%
5,420.60
0.75%
52,500
9.70
-19.83%
21,679
-97.21%
3.44
-0.30%
1.74
-16.38%
45,358
-98.00%
460.90
-19.01%
57,900
528.55
5.39%
33,180
-98.10%
1.24
-17.97%
0.00
0.00%
0
-100.00%
3,900.00
0.00%
50,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.26
-0.35%
11
-95.93%
3,993.35
-2.59%
53,900
17.05
-18.23%
3,044
-96.88%
0.53
-22.07%
0.43
-1.37%
46
-98.95%
3,150.00
-4.41%
54,700
28.75
-9.87%
5,882
-95.73%
1.11
8.08%
0.41
-2.13%
171
-95.00%
2,785.00
-4.04%
55,100
34.65
-14.55%
9,408
-95.62%
0.85
-27.59%
0.40
-0.68%
50
-96.38%
2,286.90
-6.53%
55,600
51.00
-12.37%
4,322
-96.80%
0.81
32.82%
0.01
0.00%
0
-100.00%
3,955.40
0.00%
51,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.30
-1.95%
178
-98.05%
1,371.60
-8.96%
56,600
139.95
-0.53%
8,864
-95.02%
0.63
-3.81%
0.55
-10.39%
1,087
-96.76%
1,197.95
-10.92%
56,800
170.60
0.12%
16,066
-96.23%
1.97
-6.51%
0.00
-100.00%
1
-96.67%
10,600.00
34.18%
47,300
4.50
-1.10%
7
-98.54%
0.04
-5.43%
0.01
0.00%
0
-100.00%
3,904.70
0.00%
52,100
0.0
0.0%
0.0
0.0%
0.0
0.0%

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91